Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.84 | 19.84 | 18.80 | 18.82 | 735,624 | -1.12(-5.62%) |
Sep 29, 2022 | 19.71 | 19.98 | 19.55 | 19.94 | 399,848 | +0.03(+0.15%) |
Sep 28, 2022 | 19.42 | 20.04 | 19.36 | 19.91 | 289,464 | +0.48(+2.48%) |
Sep 27, 2022 | 19.32 | 19.62 | 19.14 | 19.43 | 277,837 | +0.11(+0.56%) |
Sep 26, 2022 | 19.00 | 19.59 | 18.85 | 19.32 | 342,830 | +0.27(+1.44%) |
Sep 23, 2022 | 19.16 | 19.16 | 18.82 | 19.05 | 321,934 | -0.29(-1.52%) |
Sep 22, 2022 | 19.42 | 19.62 | 19.23 | 19.34 | 389,933 | -0.15(-0.76%) |
Sep 21, 2022 | 19.49 | 19.89 | 19.41 | 19.49 | 519,139 | +0.09(+0.46%) |
Sep 20, 2022 | 19.55 | 19.55 | 18.93 | 19.40 | 680,881 | -0.23(-1.15%) |
Sep 19, 2022 | 18.95 | 19.68 | 18.92 | 19.63 | 323,538 | +0.61(+3.20%) |
Sep 16, 2022 | 19.25 | 19.25 | 18.66 | 19.02 | 1,598,761 | -0.54(-2.76%) |
Sep 15, 2022 | 19.40 | 19.56 | 19.18 | 19.56 | 538,772 | +0.20(+1.01%) |
Sep 14, 2022 | 19.29 | 19.40 | 18.93 | 19.36 | 553,244 | +0.12(+0.61%) |
Sep 13, 2022 | 18.67 | 19.25 | 18.62 | 19.25 | 614,635 | +0.18(+0.92%) |
Sep 12, 2022 | 18.81 | 19.15 | 18.81 | 19.07 | 447,429 | +0.32(+1.72%) |
Sep 09, 2022 | 18.32 | 18.79 | 18.28 | 18.75 | 287,044 | +0.64(+3.52%) |
Sep 08, 2022 | 18.44 | 18.45 | 17.91 | 18.11 | 522,059 | -0.45(-2.43%) |
Sep 07, 2022 | 18.45 | 18.65 | 18.06 | 18.56 | 349,457 | +0.03(+0.16%) |
Sep 06, 2022 | 18.92 | 18.98 | 18.32 | 18.53 | 372,933 | -0.47(-2.47%) |
Sep 02, 2022 | 19.41 | 19.50 | 18.94 | 19.00 | 319,385 | -0.23(-1.17%) |
Sep 01, 2022 | 19.31 | 19.42 | 18.83 | 19.23 | 717,566 | -0.18(-0.91%) |
Aug 31, 2022 | 20.11 | 20.18 | 19.38 | 19.40 | 383,021 | -0.70(-3.46%) |
Aug 30, 2022 | 20.46 | 20.49 | 19.92 | 20.10 | 693,626 | -0.23(-1.11%) |
Aug 29, 2022 | 20.57 | 20.59 | 20.29 | 20.32 | 266,772 | -0.37(-1.80%) |
Aug 26, 2022 | 21.29 | 21.33 | 20.69 | 20.69 | 252,115 | -0.62(-2.90%) |
Aug 25, 2022 | 21.26 | 21.49 | 21.07 | 21.31 | 302,385 | +0.14(+0.65%) |
Aug 24, 2022 | 21.35 | 21.50 | 21.14 | 21.17 | 354,720 | -0.23(-1.05%) |
Aug 23, 2022 | 21.71 | 21.94 | 21.38 | 21.40 | 393,112 | -0.30(-1.40%) |
Aug 22, 2022 | 21.66 | 21.84 | 21.17 | 21.70 | 376,477 | -0.07(-0.31%) |
Aug 19, 2022 | 21.89 | 21.96 | 21.66 | 21.77 | 947,298 | -0.13(-0.58%) |
Aug 18, 2022 | 21.84 | 22.11 | 21.77 | 21.90 | 289,099 | +0.19(+0.86%) |
Aug 17, 2022 | 22.40 | 22.42 | 21.39 | 21.71 | 554,573 | -1.19(-5.18%) |
Aug 16, 2022 | 22.30 | 22.95 | 22.30 | 22.90 | 452,748 | +0.47(+2.10%) |
Aug 15, 2022 | 22.22 | 22.55 | 22.14 | 22.43 | 430,010 | +0.02(+0.09%) |
Aug 12, 2022 | 22.23 | 22.47 | 22.06 | 22.41 | 336,359 | +0.18(+0.79%) |
Aug 11, 2022 | 21.98 | 22.44 | 21.95 | 22.23 | 313,778 | +0.36(+1.66%) |
Aug 10, 2022 | 21.55 | 22.02 | 21.39 | 21.87 | 388,284 | +0.53(+2.48%) |
Aug 09, 2022 | 21.55 | 21.71 | 21.16 | 21.34 | 402,645 | -0.16(-0.73%) |
Aug 08, 2022 | 21.31 | 21.53 | 21.16 | 21.50 | 299,497 | +0.24(+1.11%) |
Aug 05, 2022 | 21.05 | 21.40 | 20.95 | 21.26 | 438,555 | +0.15(+0.70%) |
Aug 04, 2022 | 21.24 | 21.27 | 20.86 | 21.12 | 268,959 | +0.01(+0.05%) |
Aug 03, 2022 | 20.77 | 21.24 | 20.68 | 21.11 | 356,938 | +0.36(+1.75%) |
Aug 02, 2022 | 20.94 | 21.03 | 20.52 | 20.74 | 326,880 | -0.24(-1.17%) |
Aug 01, 2022 | 21.14 | 21.23 | 20.71 | 20.99 | 317,257 | -0.13(-0.60%) |
Jul 29, 2022 | 21.12 | 21.36 | 20.82 | 21.12 | 531,429 | +0.19(+0.89%) |
Jul 28, 2022 | 20.02 | 20.98 | 19.96 | 20.93 | 546,881 | +1.01(+5.06%) |
Jul 27, 2022 | 19.78 | 20.07 | 19.36 | 19.92 | 434,000 | +0.14(+0.69%) |
Jul 26, 2022 | 19.32 | 19.85 | 19.12 | 19.78 | 497,807 | +0.46(+2.38%) |
Jul 25, 2022 | 19.32 | 19.56 | 19.25 | 19.32 | 364,538 | +0.09(+0.46%) |
Jul 22, 2022 | 19.31 | 19.63 | 19.10 | 19.24 | 496,124 | -0.02(-0.10%) |
Jul 21, 2022 | 19.47 | 19.89 | 19.03 | 19.25 | 592,563 | -0.31(-1.60%) |
Jul 20, 2022 | 19.65 | 19.91 | 19.04 | 19.57 | 714,759 | -0.23(-1.14%) |
Jul 19, 2022 | 17.20 | 20.07 | 17.12 | 19.79 | 2,282,583 | +3.00(+17.84%) |
Jul 18, 2022 | 16.95 | 17.16 | 16.80 | 16.80 | 406,398 | -0.18(-1.04%) |
Jul 15, 2022 | 16.98 | 17.11 | 16.89 | 16.97 | 272,118 | +0.20(+1.17%) |
Jul 14, 2022 | 16.50 | 16.80 | 16.41 | 16.78 | 188,624 | +0.12(+0.71%) |
Jul 13, 2022 | 16.51 | 16.75 | 16.35 | 16.66 | 287,159 | +0.08(+0.47%) |
Jul 12, 2022 | 16.50 | 16.88 | 16.38 | 16.58 | 261,383 | +0.10(+0.59%) |
Jul 11, 2022 | 16.28 | 16.58 | 16.26 | 16.48 | 305,907 | +0.11(+0.66%) |
Jul 08, 2022 | 16.48 | 16.49 | 16.29 | 16.38 | 268,676 | -0.05(-0.30%) |
Jul 07, 2022 | 16.29 | 16.49 | 16.20 | 16.42 | 349,735 | +0.26(+1.64%) |
Jul 06, 2022 | 16.48 | 16.53 | 15.80 | 16.16 | 304,132 | -0.32(-1.96%) |
Jul 05, 2022 | 16.33 | 16.55 | 16.17 | 16.48 | 429,661 | -0.02(-0.12%) |